TSX:QSR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	102.30	103.95	102.00	103.15	103.15	0.74%	1,825,336
May 28, 2026	103.37	103.62	102.34	102.39	102.39	-1.00%	1,000,404
May 27, 2026	104.20	105.10	103.24	103.42	103.42	-0.77%	1,194,006
May 26, 2026	105.29	106.00	103.75	104.22	104.22	-1.10%	1,350,050
May 25, 2026	104.40	105.65	104.40	105.38	105.38	1.21%	184,004
May 22, 2026	105.27	105.75	102.90	104.12	104.12	-0.83%	731,546
May 21, 2026	105.08	105.39	103.20	104.99	104.99	-0.10%	659,728
May 20, 2026	104.02	105.60	103.25	105.10	105.10	1.03%	594,361
May 19, 2026	104.12	105.12	103.71	104.03	104.03	-0.31%	1,354,691
May 15, 2026	105.20	105.72	104.06	104.35	104.35	-0.52%	629,910
May 14, 2026	105.26	106.14	103.82	104.90	104.90	0.17%	565,185
May 13, 2026	106.80	108.92	104.35	104.72	104.72	-2.37%	1,090,907
May 12, 2026	107.66	108.33	105.82	107.26	107.26	0.13%	874,307
May 11, 2026	108.36	109.15	107.01	107.12	107.12	-1.59%	926,534
May 8, 2026	108.56	109.51	107.49	108.85	108.85	0.79%	1,108,951
May 7, 2026	104.94	108.27	103.46	108.00	108.00	2.75%	1,165,420
May 6, 2026	111.57	111.63	103.86	105.11	105.11	-5.52%	1,867,718
May 5, 2026	109.33	111.57	108.44	111.25	111.25	2.15%	758,948
May 4, 2026	108.96	110.31	108.37	108.91	108.91	0.14%	721,728
May 1, 2026	109.86	110.13	108.29	108.76	108.76	-0.78%	607,927
Apr 30, 2026	107.79	110.12	107.79	109.61	109.61	1.82%	861,901
Apr 29, 2026	107.00	108.50	106.98	107.65	107.65	0.65%	701,524
Apr 28, 2026	107.69	108.96	106.81	106.96	106.96	-0.50%	743,207
Apr 27, 2026	110.29	110.42	107.44	107.50	107.50	-2.80%	897,082
Apr 24, 2026	110.84	111.61	110.35	110.60	110.60	-0.58%	924,004
Apr 23, 2026	107.93	111.61	107.93	111.24	111.24	3.02%	880,880
Apr 22, 2026	108.05	108.37	107.09	107.98	107.98	0.33%	314,165
Apr 21, 2026	107.55	108.05	106.88	107.62	107.62	-0.10%	307,608
Apr 20, 2026	107.73	108.35	107.30	107.73	107.73	0.44%	464,732
Apr 17, 2026	106.06	107.59	105.87	107.26	107.26	0.88%	770,987
Apr 16, 2026	108.64	108.83	105.97	106.32	106.32	-1.86%	905,734
Apr 15, 2026	108.50	109.34	108.09	108.34	108.34	0.09%	862,214
Apr 14, 2026	106.90	108.41	106.68	108.24	108.24	1.25%	339,888
Apr 13, 2026	106.08	107.22	105.51	106.90	106.90	1.11%	426,407
Apr 10, 2026	106.50	107.34	105.52	105.73	105.73	-0.50%	425,384
Apr 9, 2026	107.39	108.37	106.14	106.26	106.26	-1.03%	806,582
Apr 8, 2026	107.17	107.60	105.45	107.37	107.37	0.98%	1,044,521
Apr 7, 2026	107.47	107.78	106.22	106.33	106.33	-1.21%	1,090,210
Apr 6, 2026	106.62	108.45	106.44	107.63	107.63	0.86%	2,442,508
Apr 2, 2026	104.15	107.35	103.87	106.71	106.71	2.29%	2,357,244
Apr 1, 2026	103.46	104.37	102.23	104.32	104.32	1.34%	1,026,068
Mar 31, 2026	103.74	104.06	102.28	102.94	102.94	0.13%	1,346,031
Mar 30, 2026	99.97	103.78	99.95	102.81	102.81	3.61%	1,568,341
Mar 27, 2026	101.05	101.38	98.83	99.23	99.23	-1.99%	1,005,319
Mar 26, 2026	100.91	102.49	100.78	101.24	101.24	0.60%	1,698,667
Mar 25, 2026	102.57	102.57	98.57	100.64	100.64	-1.00%	1,086,359
Mar 24, 2026	103.13	104.00	101.57	101.66	101.66	-1.24%	4,161,630
Mar 23, 2026	101.46	103.76	101.26	102.94	102.94	1.69%	3,609,562
Mar 20, 2026	101.91	101.99	100.43	101.23	101.23	-0.62%	4,970,579
Mar 19, 2026	101.10	102.12	100.56	101.86	101.86	0.77%	1,472,750